Sopra Steria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	141.20	144.40	140.60	143.20	143.20	1.34%	34,965
Jun 22, 2026	142.70	144.70	141.30	141.30	141.30	-0.98%	52,042
Jun 19, 2026	142.70	145.80	141.60	142.70	142.70	-0.21%	109,482
Jun 18, 2026	150.30	150.30	139.60	143.00	143.00	-5.05%	96,483
Jun 17, 2026	149.80	151.60	149.00	150.60	150.60	1.14%	47,268
Jun 16, 2026	147.40	150.70	146.40	148.90	148.90	1.85%	59,599
Jun 15, 2026	148.60	150.40	145.40	146.20	146.20	-0.34%	74,931
Jun 12, 2026	145.50	147.90	143.00	146.70	146.70	1.45%	50,535
Jun 11, 2026	147.80	150.00	144.50	144.60	144.60	-3.47%	68,659
Jun 10, 2026	152.00	152.30	146.50	149.80	149.80	-1.64%	69,537
Jun 9, 2026	152.20	155.60	150.10	152.30	152.30	-0.13%	67,247
Jun 8, 2026	148.40	153.30	147.10	152.50	152.50	1.60%	36,263
Jun 5, 2026	150.70	155.60	150.10	150.10	150.10	-0.99%	85,528
Jun 4, 2026	146.50	153.90	146.50	151.60	151.60	3.69%	48,789
Jun 3, 2026	153.10	154.70	146.20	146.20	146.20	-4.32%	80,311
Jun 2, 2026	151.50	156.70	150.00	152.80	152.80	1.60%	106,319
Jun 1, 2026	150.30	155.80	150.20	155.70	150.40	4.50%	69,416
May 29, 2026	143.50	150.50	142.80	149.00	143.93	4.27%	100,686
May 28, 2026	141.90	146.20	140.70	142.90	138.04	0.35%	63,508
May 27, 2026	143.40	144.20	139.40	142.40	137.55	0.14%	86,792
May 26, 2026	141.90	142.20	139.80	142.20	137.36	-	27,638
May 25, 2026	141.90	143.00	141.20	142.20	137.36	0.49%	12,843
May 22, 2026	140.00	142.80	139.20	141.50	136.68	2.39%	38,239
May 21, 2026	139.10	140.60	136.80	138.20	133.50	0.22%	30,944
May 20, 2026	138.80	139.50	135.60	137.90	133.21	-0.86%	39,181
May 19, 2026	136.20	142.00	136.20	139.10	134.37	2.81%	50,897
May 18, 2026	133.10	136.80	132.10	135.30	130.69	1.12%	42,565
May 15, 2026	130.40	133.80	129.60	133.80	129.25	2.14%	41,600
May 14, 2026	129.80	131.30	129.30	131.00	126.54	1.16%	27,889
May 13, 2026	134.30	134.90	129.40	129.50	125.09	-3.36%	42,295
May 12, 2026	135.70	135.70	132.20	134.00	129.44	-1.90%	42,840
May 11, 2026	137.70	138.80	134.20	136.60	131.95	-1.01%	51,180
May 8, 2026	139.60	141.50	137.30	138.00	133.30	-1.15%	31,228
May 7, 2026	141.80	141.80	137.70	139.60	134.85	-1.55%	61,352
May 6, 2026	139.30	145.20	139.00	141.80	136.97	2.60%	83,243
May 5, 2026	138.40	141.00	136.10	138.20	133.50	0.51%	88,532
May 4, 2026	133.20	138.60	132.90	137.50	132.82	3.77%	52,719
Apr 30, 2026	135.00	136.70	129.90	132.50	127.99	-1.12%	115,705
Apr 29, 2026	124.20	134.00	122.60	134.00	129.44	17.54%	125,908
Apr 28, 2026	113.50	114.00	111.80	114.00	110.12	0.71%	54,622
Apr 27, 2026	113.30	114.10	112.40	113.20	109.35	0.62%	90,632
Apr 24, 2026	119.50	121.40	112.50	112.50	108.67	-6.79%	97,814
Apr 23, 2026	125.60	125.60	119.20	120.70	116.59	-4.66%	49,331
Apr 22, 2026	130.30	130.60	126.60	126.60	122.29	-3.14%	49,601
Apr 21, 2026	130.10	132.20	129.00	130.70	126.25	1.16%	32,401
Apr 20, 2026	129.00	129.80	127.80	129.20	124.80	-0.77%	39,176
Apr 17, 2026	130.50	133.10	129.20	130.20	125.77	0.77%	53,328
Apr 16, 2026	127.00	131.80	126.50	129.20	124.80	2.62%	48,882
Apr 15, 2026	125.00	126.20	123.30	125.90	121.61	0.80%	37,627
Apr 14, 2026	122.80	126.10	121.80	124.90	120.65	2.21%	47,636